Weihai Huadong Automation Co., Ltd (SHE:002248)
China
· Delayed Price · Currency is CNY 14.16
+0.42 (3.06%)
Mar 10, 2026, 3:04 PM CST
Weihai Huadong Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 13.89 | 14.27 | 13.75 | 14.16 | 14.16 | 3.06% | 18,552,722 |
| Mar 9, 2026 | 13.58 | 13.81 | 13.46 | 13.74 | 13.74 | -1.29% | 14,187,300 |
| Mar 6, 2026 | 13.76 | 14.13 | 13.69 | 13.92 | 13.92 | 0.72% | 15,385,900 |
| Mar 5, 2026 | 13.75 | 14.11 | 13.68 | 13.82 | 13.82 | 2.67% | 21,137,720 |
| Mar 4, 2026 | 13.03 | 13.60 | 13.00 | 13.46 | 13.46 | 1.97% | 22,258,860 |
| Mar 3, 2026 | 14.29 | 14.29 | 13.10 | 13.20 | 13.20 | -7.50% | 39,426,450 |
| Mar 2, 2026 | 14.42 | 14.56 | 13.83 | 14.27 | 14.27 | -3.97% | 40,435,007 |
| Feb 27, 2026 | 14.14 | 14.87 | 14.13 | 14.86 | 14.86 | 4.13% | 48,382,770 |
| Feb 26, 2026 | 14.08 | 14.35 | 13.95 | 14.27 | 14.27 | 1.35% | 34,971,430 |
| Feb 25, 2026 | 14.08 | 14.25 | 13.96 | 14.08 | 14.08 | -0.42% | 29,433,160 |
| Feb 24, 2026 | 14.28 | 14.28 | 13.93 | 14.14 | 14.14 | 0.86% | 34,612,900 |
| Feb 13, 2026 | 13.76 | 14.35 | 13.58 | 14.02 | 14.02 | 0.07% | 72,748,810 |
| Feb 12, 2026 | 12.70 | 14.01 | 12.70 | 14.01 | 14.01 | 9.97% | 64,429,140 |
| Feb 11, 2026 | 12.33 | 12.78 | 12.31 | 12.74 | 12.74 | 3.07% | 24,851,200 |
| Feb 10, 2026 | 12.33 | 12.43 | 12.28 | 12.36 | 12.36 | -0.08% | 9,546,700 |
| Feb 9, 2026 | 12.30 | 12.39 | 12.22 | 12.37 | 12.37 | 1.73% | 10,624,600 |
| Feb 6, 2026 | 11.95 | 12.32 | 11.90 | 12.16 | 12.16 | 1.16% | 10,920,400 |
| Feb 5, 2026 | 12.33 | 12.33 | 12.02 | 12.02 | 12.02 | -2.59% | 9,852,000 |
| Feb 4, 2026 | 12.25 | 12.47 | 12.14 | 12.34 | 12.34 | -0.16% | 12,943,000 |
| Feb 3, 2026 | 12.09 | 12.44 | 12.07 | 12.36 | 12.36 | 3.60% | 17,913,600 |
| Feb 2, 2026 | 12.15 | 12.32 | 11.93 | 11.93 | 11.93 | 0.93% | 17,717,700 |
| Jan 30, 2026 | 11.80 | 11.92 | 11.59 | 11.82 | 11.82 | - | 11,757,000 |
| Jan 29, 2026 | 12.07 | 12.15 | 11.79 | 11.82 | 11.82 | -2.39% | 15,489,700 |
| Jan 28, 2026 | 12.43 | 12.51 | 12.10 | 12.11 | 12.11 | -3.27% | 15,382,200 |
| Jan 27, 2026 | 12.46 | 12.58 | 12.01 | 12.52 | 12.52 | -0.56% | 18,354,400 |
| Jan 26, 2026 | 12.85 | 12.88 | 12.43 | 12.59 | 12.59 | -2.25% | 17,086,220 |
| Jan 23, 2026 | 12.65 | 12.89 | 12.56 | 12.88 | 12.88 | 2.22% | 22,829,300 |
| Jan 22, 2026 | 12.60 | 12.67 | 12.50 | 12.60 | 12.60 | 0.08% | 12,168,490 |
| Jan 21, 2026 | 12.40 | 12.67 | 12.20 | 12.59 | 12.59 | 0.88% | 18,000,903 |
| Jan 20, 2026 | 12.76 | 13.00 | 12.32 | 12.48 | 12.48 | -2.73% | 22,306,190 |
| Jan 19, 2026 | 12.69 | 12.92 | 12.62 | 12.83 | 12.83 | - | 16,534,300 |
| Jan 16, 2026 | 12.60 | 12.83 | 12.41 | 12.83 | 12.83 | 2.80% | 24,633,300 |
| Jan 15, 2026 | 12.70 | 12.70 | 12.34 | 12.48 | 12.48 | -3.63% | 26,192,390 |
| Jan 14, 2026 | 13.58 | 13.60 | 12.62 | 12.95 | 12.95 | -2.63% | 50,346,395 |
| Jan 13, 2026 | 12.86 | 13.39 | 12.64 | 13.30 | 13.30 | 3.66% | 59,164,230 |
| Jan 12, 2026 | 12.71 | 12.91 | 12.63 | 12.83 | 12.83 | 0.55% | 41,553,830 |
| Jan 9, 2026 | 12.97 | 12.97 | 12.55 | 12.76 | 12.76 | -1.62% | 59,553,890 |
| Jan 8, 2026 | 12.04 | 12.97 | 12.04 | 12.97 | 12.97 | 10.01% | 27,555,080 |
| Jan 7, 2026 | 11.64 | 11.96 | 11.55 | 11.79 | 11.79 | 1.29% | 22,230,200 |
| Jan 6, 2026 | 11.61 | 11.65 | 11.51 | 11.64 | 11.64 | 0.34% | 16,409,000 |
| Jan 5, 2026 | 11.51 | 11.63 | 11.42 | 11.60 | 11.60 | 0.61% | 11,692,800 |
| Dec 31, 2025 | 11.69 | 11.72 | 11.47 | 11.53 | 11.53 | -1.71% | 11,539,100 |
| Dec 30, 2025 | 11.43 | 11.74 | 11.34 | 11.73 | 11.73 | 2.00% | 18,874,700 |
| Dec 29, 2025 | 11.59 | 11.68 | 11.45 | 11.50 | 11.50 | -1.54% | 17,244,440 |
| Dec 26, 2025 | 11.31 | 12.10 | 11.20 | 11.68 | 11.68 | 3.09% | 30,375,200 |
| Dec 25, 2025 | 11.07 | 11.38 | 11.07 | 11.33 | 11.33 | 1.98% | 11,529,520 |
| Dec 24, 2025 | 10.95 | 11.22 | 10.90 | 11.11 | 11.11 | 1.28% | 9,857,400 |
| Dec 23, 2025 | 10.97 | 11.05 | 10.84 | 10.97 | 10.97 | -0.54% | 8,177,800 |
| Dec 22, 2025 | 10.96 | 11.14 | 10.91 | 11.03 | 11.03 | 0.46% | 8,844,800 |
| Dec 19, 2025 | 10.93 | 11.21 | 10.81 | 10.98 | 10.98 | 1.67% | 9,485,100 |
| Dec 18, 2025 | 10.80 | 11.02 | 10.70 | 10.80 | 10.80 | -0.64% | 9,963,600 |
| Dec 17, 2025 | 11.19 | 11.28 | 10.51 | 10.87 | 10.87 | -2.86% | 23,265,000 |
| Dec 16, 2025 | 11.78 | 11.79 | 11.19 | 11.19 | 11.19 | -5.41% | 19,711,950 |
| Dec 15, 2025 | 11.68 | 12.10 | 11.60 | 11.83 | 11.83 | -0.08% | 14,856,800 |
| Dec 12, 2025 | 12.05 | 12.23 | 11.78 | 11.84 | 11.84 | -2.55% | 23,370,750 |
| Dec 11, 2025 | 11.90 | 12.30 | 11.67 | 12.15 | 12.15 | 2.19% | 31,470,410 |
| Dec 10, 2025 | 11.95 | 11.99 | 11.77 | 11.89 | 11.89 | -0.17% | 12,505,200 |
| Dec 9, 2025 | 12.06 | 12.19 | 11.90 | 11.91 | 11.91 | -1.73% | 17,341,800 |
| Dec 8, 2025 | 12.21 | 12.30 | 12.07 | 12.12 | 12.12 | -0.82% | 26,442,720 |
| Dec 5, 2025 | 11.80 | 12.25 | 11.69 | 12.22 | 12.22 | 2.86% | 32,781,241 |
| Dec 4, 2025 | 11.70 | 12.25 | 11.59 | 11.88 | 11.88 | 0.34% | 35,313,160 |
| Dec 3, 2025 | 11.42 | 12.00 | 11.27 | 11.84 | 11.84 | 3.86% | 37,060,800 |
| Dec 2, 2025 | 11.53 | 11.55 | 11.29 | 11.40 | 11.40 | -1.13% | 10,103,920 |
| Dec 1, 2025 | 11.48 | 11.60 | 11.41 | 11.53 | 11.53 | 0.61% | 12,630,000 |
| Nov 28, 2025 | 11.26 | 11.48 | 11.19 | 11.46 | 11.46 | 1.87% | 11,827,200 |
| Nov 27, 2025 | 11.28 | 11.40 | 11.21 | 11.25 | 11.25 | -0.35% | 9,309,400 |
| Nov 26, 2025 | 11.48 | 11.54 | 11.25 | 11.29 | 11.29 | -1.66% | 15,213,410 |
| Nov 25, 2025 | 11.43 | 11.73 | 11.37 | 11.48 | 11.48 | 1.15% | 16,720,100 |
| Nov 24, 2025 | 11.20 | 11.41 | 11.07 | 11.35 | 11.35 | 2.44% | 13,833,000 |
| Nov 21, 2025 | 11.43 | 11.54 | 11.07 | 11.08 | 11.08 | -4.07% | 18,524,820 |
| Nov 20, 2025 | 11.73 | 11.84 | 11.52 | 11.55 | 11.55 | -1.11% | 15,277,900 |
| Nov 19, 2025 | 11.81 | 11.93 | 11.58 | 11.68 | 11.68 | -1.68% | 18,471,400 |
| Nov 18, 2025 | 12.09 | 12.13 | 11.79 | 11.88 | 11.88 | -1.66% | 17,567,840 |
| Nov 17, 2025 | 12.31 | 12.40 | 11.96 | 12.08 | 12.08 | -0.98% | 26,564,910 |
| Nov 14, 2025 | 12.45 | 12.54 | 11.98 | 12.20 | 12.20 | -3.25% | 32,136,450 |
| Nov 13, 2025 | 12.58 | 12.84 | 12.29 | 12.61 | 12.61 | 0.64% | 31,415,650 |
| Nov 12, 2025 | 13.50 | 13.60 | 12.36 | 12.53 | 12.53 | -7.53% | 51,198,900 |
| Nov 11, 2025 | 13.71 | 13.90 | 13.41 | 13.55 | 13.55 | -4.38% | 55,825,900 |
| Nov 10, 2025 | 13.06 | 14.56 | 13.00 | 14.17 | 14.17 | 7.02% | 86,311,850 |
| Nov 7, 2025 | 12.88 | 13.97 | 12.88 | 13.24 | 13.24 | 0.99% | 59,506,910 |
| Nov 6, 2025 | 13.00 | 13.50 | 12.78 | 13.11 | 13.11 | -2.89% | 58,541,160 |
| Nov 5, 2025 | 13.53 | 14.28 | 12.91 | 13.50 | 13.50 | -1.17% | 97,163,320 |
| Nov 4, 2025 | 12.23 | 13.66 | 12.23 | 13.66 | 13.66 | 9.98% | 50,611,310 |
| Nov 3, 2025 | 12.69 | 12.79 | 12.25 | 12.42 | 12.42 | -4.83% | 59,528,680 |
| Oct 31, 2025 | 12.81 | 13.80 | 12.19 | 13.05 | 13.05 | 3.24% | 116,655,700 |
| Oct 30, 2025 | 11.46 | 12.64 | 11.46 | 12.64 | 12.64 | 10.01% | 65,085,800 |
| Oct 29, 2025 | 10.97 | 12.05 | 10.97 | 11.49 | 11.49 | 4.93% | 74,259,200 |
| Oct 28, 2025 | 11.02 | 11.23 | 10.84 | 10.95 | 10.95 | -1.79% | 22,057,410 |
| Oct 27, 2025 | 11.08 | 11.27 | 11.03 | 11.15 | 11.15 | -0.54% | 22,712,290 |
| Oct 24, 2025 | 10.94 | 11.42 | 10.82 | 11.21 | 11.21 | 1.82% | 33,267,370 |
| Oct 23, 2025 | 10.83 | 11.03 | 10.75 | 11.01 | 11.01 | -0.99% | 22,663,580 |
| Oct 22, 2025 | 10.69 | 11.29 | 10.53 | 11.12 | 11.12 | 3.73% | 43,031,310 |
| Oct 21, 2025 | 10.44 | 10.88 | 10.34 | 10.72 | 10.72 | 2.19% | 23,911,490 |
| Oct 20, 2025 | 10.42 | 10.55 | 10.31 | 10.49 | 10.49 | 1.16% | 14,788,710 |
| Oct 17, 2025 | 10.54 | 10.72 | 10.35 | 10.37 | 10.37 | 0.39% | 23,300,600 |
| Oct 16, 2025 | 10.51 | 10.53 | 10.27 | 10.33 | 10.33 | -1.62% | 9,490,302 |
| Oct 15, 2025 | 10.23 | 10.52 | 10.14 | 10.50 | 10.50 | 3.04% | 12,855,100 |
| Oct 14, 2025 | 10.43 | 10.53 | 10.16 | 10.19 | 10.19 | -2.30% | 12,520,200 |
| Oct 13, 2025 | 10.12 | 10.45 | 9.86 | 10.43 | 10.43 | -1.14% | 13,551,700 |
| Oct 10, 2025 | 10.59 | 10.71 | 10.50 | 10.55 | 10.55 | -0.94% | 13,087,700 |